Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

16.15 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.060 5.100 5.060 5.098 14,305 +0.05(+0.95%)
Feb 27, 2017 5.050 5.050 5.050 5.050 292 -0.12(-2.32%)
Feb 23, 2017 5.170 5.170 5.170 0 -0.18(-3.36%)
Feb 22, 2017 5.480 5.480 5.350 5.350 10,542 -0.15(-2.73%)
Feb 21, 2017 5.350 5.500 5.350 5.500 3,675 +0.20(+3.77%)
Feb 16, 2017 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 15, 2017 5.290 5.300 5.290 5.300 19,300 +0.03(+0.57%)
Feb 14, 2017 5.250 5.290 5.250 5.270 12,797 -0.01(-0.19%)
Feb 13, 2017 5.140 5.284 5.140 5.280 181,960 +0.21(+4.14%)
Feb 10, 2017 5.100 5.100 5.000 5.070 5,690 +0.17(+3.47%)
Feb 09, 2017 4.990 4.990 4.900 4.900 12,484 -0.19(-3.73%)
Feb 08, 2017 5.000 5.090 5.000 5.090 5,379 +0.17(+3.37%)
Feb 07, 2017 4.910 4.924 4.910 4.924 300 +0.12(+2.58%)
Feb 06, 2017 5.070 5.070 4.800 4.800 2,700 -0.20(-4.00%)
Feb 03, 2017 5.000 5.000 5.000 5.000 6,000 -0.19(-3.66%)
Feb 02, 2017 5.190 5.190 5.190 5.190 950 +0.06(+1.17%)
Feb 01, 2017 5.040 5.130 5.040 5.130 1,250 +0.13(+2.60%)
Jan 31, 2017 5.000 5.000 5.000 5.000 15,900 +0.15(+3.09%)
Jan 30, 2017 4.850 4.850 4.780 4.850 5,708 -0.11(-2.22%)
Jan 27, 2017 5.000 5.015 4.950 4.960 46,865 -0.03(-0.60%)
Jan 26, 2017 4.900 5.070 4.900 4.990 22,250 +0.12(+2.46%)
Jan 25, 2017 5.117 5.120 4.870 4.870 22,000 -0.14(-2.79%)
Jan 24, 2017 4.744 5.010 4.744 5.010 28,051 +0.26(+5.47%)
Jan 23, 2017 4.480 4.750 4.480 4.750 812 +0.00(+0.00%)
Jan 20, 2017 4.750 4.750 4.750 4.750 300 -0.05(-1.04%)
Jan 19, 2017 4.800 4.800 4.800 4.800 150 +0.30(+6.67%)
Jan 18, 2017 4.550 4.550 4.500 4.500 3,000 -0.20(-4.26%)
Jan 17, 2017 4.700 4.700 4.690 4.700 9,000 -0.01(-0.17%)
Jan 13, 2017 4.708 4.708 4.708 0 -0.03(-0.59%)
Jan 12, 2017 4.700 4.736 4.700 4.736 1,539 +0.24(+5.31%)
Jan 10, 2017 4.497 4.497 4.497 0 +0.21(+4.83%)
Jan 09, 2017 4.270 4.490 4.270 4.290 3,500 -0.20(-4.54%)
Jan 06, 2017 4.470 4.494 4.440 4.494 2,950 +0.13(+2.88%)
Jan 05, 2017 4.368 4.368 4.368 4.368 300 -0.10(-2.30%)
Jan 04, 2017 4.300 4.471 4.300 4.471 8,850 +0.21(+4.83%)
Jan 03, 2017 4.265 4.265 4.265 4.265 1,090 +0.02(+0.59%)
Dec 30, 2016 4.240 4.240 4.240 0 -0.11(-2.53%)
Dec 29, 2016 4.350 4.350 4.350 4.350 3,047 +0.01(+0.23%)
Dec 28, 2016 4.340 4.340 4.340 4.340 101 +0.14(+3.33%)
Dec 27, 2016 4.120 4.200 4.120 4.200 8,924 +0.01(+0.24%)
Dec 23, 2016 4.190 4.190 4.190 0 -0.01(-0.24%)
Dec 21, 2016 4.200 4.200 4.200 1 +0.00(+0.00%)
Dec 20, 2016 4.200 4.200 4.200 4.200 3,102 -0.10(-2.33%)
Dec 19, 2016 4.400 4.400 4.300 4.300 21,500 -0.25(-5.49%)
Dec 16, 2016 4.540 4.600 4.540 4.550 14,691 -0.05(-1.09%)
Dec 15, 2016 4.700 4.700 4.600 4.600 1,500 -0.12(-2.54%)
Dec 14, 2016 4.800 4.800 4.720 4.720 4,132 -0.15(-3.08%)
Dec 13, 2016 4.896 4.910 4.870 4.870 4,270 -0.23(-4.51%)
Dec 12, 2016 5.050 5.100 4.910 5.100 83,756 +0.19(+3.87%)
Dec 09, 2016 4.910 4.910 4.910 4.910 2,500 -0.08(-1.66%)
Dec 08, 2016 4.950 4.993 4.930 4.993 12,350 +0.04(+0.87%)
Dec 07, 2016 4.870 4.950 4.870 4.950 28,700 +0.31(+6.68%)
Dec 06, 2016 4.680 4.680 4.640 4.640 909 -0.06(-1.28%)
Dec 05, 2016 4.700 4.730 4.700 4.700 3,350 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.